シーラホールディングス(8887)の株価時系列情報
シーラホールディングス(8887)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 384 | 391 | 382 | 387 | 298,100 |
| 2025/07/30 | 366 | 380 | 366 | 380 | 213,000 |
| 2025/07/29 | 367 | 369 | 360 | 365 | 89,000 |
| 2025/07/28 | 370 | 378 | 365 | 369 | 177,200 |
| 2025/07/25 | 362 | 373 | 356 | 368 | 220,200 |
| 2025/07/24 | 355 | 367 | 353 | 361 | 209,900 |
| 2025/07/23 | 352 | 357 | 352 | 355 | 74,400 |
| 2025/07/22 | 350 | 359 | 345 | 349 | 162,300 |
| 2025/07/18 | 362 | 362 | 345 | 346 | 277,400 |
| 2025/07/17 | 355 | 363 | 354 | 359 | 111,000 |
| 2025/07/16 | 356 | 357 | 350 | 355 | 189,600 |
| 2025/07/15 | 396 | 396 | 344 | 353 | 1,314,100 |
| 2025/07/14 | 390 | 395 | 384 | 388 | 265,200 |
| 2025/07/11 | 396 | 410 | 383 | 384 | 381,600 |
| 2025/07/10 | 385 | 395 | 385 | 395 | 234,800 |
| 2025/07/09 | 395 | 395 | 382 | 387 | 229,600 |
| 2025/07/08 | 392 | 398 | 385 | 391 | 458,900 |
| 2025/07/07 | 382 | 400 | 369 | 397 | 709,400 |
| 2025/07/04 | 356 | 381 | 356 | 374 | 350,600 |
| 2025/07/03 | 341 | 367 | 338 | 355 | 843,800 |
| 2025/07/02 | 345 | 347 | 329 | 339 | 1,042,900 |
| 2025/07/01 | 325 | 325 | 320 | 321 | 52,600 |
| 2025/06/30 | 325 | 328 | 320 | 323 | 73,500 |
| 2025/06/27 | 321 | 326 | 320 | 322 | 43,700 |
| 2025/06/26 | 322 | 324 | 318 | 319 | 83,400 |
| 2025/06/25 | 321 | 326 | 318 | 321 | 74,400 |
| 2025/06/24 | 321 | 326 | 320 | 322 | 66,600 |
| 2025/06/23 | 320 | 325 | 320 | 321 | 49,800 |
| 2025/06/20 | 330 | 331 | 325 | 326 | 37,300 |
| 2025/06/19 | 328 | 333 | 323 | 330 | 51,400 |
| 2025/06/18 | 331 | 333 | 321 | 327 | 107,500 |
| 2025/06/17 | 328 | 331 | 326 | 328 | 22,500 |
| 2025/06/16 | 338 | 338 | 327 | 331 | 61,700 |
| 2025/06/13 | 342 | 342 | 334 | 336 | 48,100 |
| 2025/06/12 | 339 | 344 | 333 | 339 | 218,400 |
| 2025/06/11 | 323 | 368 | 323 | 333 | 433,600 |
| 2025/06/10 | 320 | 326 | 320 | 323 | 24,300 |
| 2025/06/09 | 325 | 325 | 316 | 320 | 43,300 |
| 2025/06/06 | 324 | 324 | 320 | 324 | 21,800 |
| 2025/06/05 | 318 | 325 | 315 | 325 | 58,400 |
| 2025/06/04 | 311 | 319 | 310 | 319 | 81,700 |
| 2025/06/03 | 323 | 323 | 308 | 313 | 112,800 |
| 2025/06/02 | 331 | 341 | 320 | 329 | 143,700 |
| 2025/05/30 | 328 | 337 | 328 | 336 | 32,600 |
| 2025/05/29 | 330 | 330 | 326 | 330 | 17,900 |
| 2025/05/28 | 333 | 333 | 330 | 332 | 30,300 |
| 2025/05/27 | 330 | 333 | 330 | 333 | 11,200 |
| 2025/05/26 | 328 | 337 | 328 | 330 | 20,800 |
| 2025/05/23 | 331 | 332 | 326 | 326 | 11,600 |
| 2025/05/22 | 325 | 330 | 322 | 330 | 17,700 |
| 2025/05/21 | 325 | 327 | 324 | 324 | 12,400 |
| 2025/05/20 | 327 | 328 | 324 | 324 | 32,200 |
| 2025/05/19 | 337 | 349 | 327 | 328 | 219,900 |
| 2025/05/16 | 336 | 356 | 336 | 336 | 1,232,400 |
| 2025/05/15 | 335 | 339 | 335 | 339 | 5,700 |
| 2025/05/14 | 337 | 340 | 336 | 336 | 7,200 |
| 2025/05/13 | 341 | 347 | 333 | 336 | 41,500 |
| 2025/05/12 | 340 | 341 | 338 | 341 | 11,400 |
| 2025/05/09 | 340 | 341 | 339 | 339 | 5,200 |
| 2025/05/08 | 336 | 340 | 335 | 339 | 19,200 |
| 2025/05/07 | 333 | 338 | 333 | 335 | 7,100 |
| 2025/05/02 | 334 | 334 | 331 | 331 | 6,500 |
| 2025/05/01 | 333 | 335 | 332 | 332 | 23,900 |
| 2025/04/30 | 339 | 339 | 334 | 335 | 18,600 |
| 2025/04/28 | 342 | 342 | 335 | 337 | 10,100 |
| 2025/04/25 | 347 | 347 | 338 | 338 | 16,400 |
| 2025/04/24 | 344 | 345 | 338 | 344 | 117,400 |
| 2025/04/23 | 339 | 343 | 336 | 343 | 26,300 |
| 2025/04/22 | 327 | 341 | 324 | 336 | 20,700 |
| 2025/04/21 | 334 | 338 | 331 | 332 | 10,400 |
| 2025/04/18 | 336 | 336 | 330 | 334 | 8,900 |
| 2025/04/17 | 332 | 337 | 332 | 334 | 21,900 |
| 2025/04/16 | 336 | 336 | 331 | 331 | 12,200 |
| 2025/04/15 | 334 | 337 | 333 | 336 | 11,600 |
| 2025/04/14 | 330 | 338 | 324 | 338 | 53,400 |
| 2025/04/11 | 303 | 338 | 303 | 338 | 47,900 |
| 2025/04/10 | 304 | 322 | 304 | 311 | 20,000 |
| 2025/04/09 | 295 | 304 | 295 | 300 | 14,000 |
| 2025/04/08 | 279 | 309 | 279 | 309 | 28,700 |
| 2025/04/07 | 282 | 297 | 278 | 279 | 78,600 |
| 2025/04/04 | 316 | 317 | 310 | 310 | 29,900 |
| 2025/04/03 | 317 | 325 | 316 | 323 | 12,700 |
| 2025/04/02 | 317 | 322 | 317 | 321 | 11,500 |
| 2025/04/01 | 325 | 325 | 317 | 317 | 15,100 |
| 2025/03/31 | 328 | 328 | 320 | 322 | 22,500 |
| 2025/03/28 | 330 | 335 | 330 | 332 | 13,800 |
| 2025/03/27 | 331 | 332 | 328 | 332 | 12,700 |
| 2025/03/26 | 322 | 331 | 321 | 331 | 27,100 |
| 2025/03/25 | 320 | 327 | 317 | 323 | 19,500 |
| 2025/03/24 | 317 | 321 | 317 | 320 | 12,200 |
| 2025/03/21 | 326 | 326 | 316 | 316 | 33,100 |
| 2025/03/19 | 322 | 327 | 320 | 324 | 19,200 |
| 2025/03/18 | 312 | 322 | 311 | 322 | 35,000 |
| 2025/03/17 | 309 | 315 | 309 | 312 | 10,100 |
| 2025/03/14 | 311 | 313 | 309 | 309 | 11,400 |
| 2025/03/13 | 312 | 313 | 308 | 313 | 7,800 |
| 2025/03/12 | 312 | 314 | 308 | 314 | 14,000 |
| 2025/03/11 | 311 | 313 | 308 | 308 | 3,700 |
| 2025/03/10 | 311 | 314 | 309 | 312 | 8,800 |
| 2025/03/07 | 308 | 318 | 305 | 311 | 17,100 |
| 2025/03/06 | 307 | 312 | 307 | 308 | 3,600 |
| 2025/03/05 | 305 | 312 | 304 | 307 | 12,600 |
| 2025/03/04 | 312 | 312 | 303 | 305 | 16,300 |
| 2025/03/03 | 316 | 318 | 312 | 312 | 21,500 |
| 2025/02/28 | 315 | 324 | 315 | 315 | 18,600 |
| 2025/02/27 | 311 | 321 | 311 | 315 | 25,600 |
| 2025/02/26 | 314 | 315 | 311 | 311 | 5,800 |
| 2025/02/25 | 316 | 316 | 313 | 313 | 12,400 |
| 2025/02/21 | 316 | 323 | 313 | 316 | 14,000 |
| 2025/02/20 | 319 | 320 | 312 | 318 | 28,400 |
| 2025/02/19 | 328 | 328 | 314 | 320 | 68,400 |
| 2025/02/18 | 317 | 328 | 311 | 326 | 29,700 |
| 2025/02/17 | 317 | 321 | 314 | 317 | 23,600 |
| 2025/02/14 | 311 | 321 | 308 | 317 | 44,100 |
| 2025/02/13 | 315 | 317 | 310 | 311 | 26,200 |
| 2025/02/12 | 315 | 318 | 313 | 313 | 66,500 |
| 2025/02/10 | 315 | 316 | 311 | 314 | 15,100 |
| 2025/02/07 | 320 | 336 | 314 | 315 | 55,400 |
| 2025/02/06 | 318 | 318 | 314 | 314 | 6,300 |
| 2025/02/05 | 324 | 324 | 307 | 314 | 68,600 |
| 2025/02/04 | 323 | 325 | 310 | 325 | 58,000 |
| 2025/02/03 | 322 | 332 | 321 | 329 | 50,400 |
| 2025/01/31 | 309 | 322 | 308 | 322 | 36,900 |
| 2025/01/30 | 311 | 311 | 305 | 311 | 38,800 |
| 2025/01/29 | 305 | 311 | 305 | 311 | 22,100 |
| 2025/01/28 | 305 | 308 | 303 | 304 | 16,700 |
| 2025/01/27 | 297 | 305 | 297 | 305 | 21,300 |
| 2025/01/24 | 301 | 301 | 296 | 297 | 38,000 |
| 2025/01/23 | 305 | 305 | 297 | 299 | 24,500 |
| 2025/01/22 | 304 | 305 | 298 | 305 | 37,400 |
| 2025/01/21 | 295 | 308 | 295 | 308 | 86,100 |
| 2025/01/20 | 279 | 288 | 279 | 285 | 35,100 |
| 2025/01/17 | 281 | 284 | 277 | 282 | 66,700 |
| 2025/01/16 | 286 | 289 | 280 | 280 | 48,700 |
| 2025/01/15 | 289 | 291 | 285 | 286 | 51,300 |
| 2025/01/14 | 297 | 300 | 288 | 288 | 84,000 |
| 2025/01/10 | 302 | 305 | 297 | 301 | 75,400 |
| 2025/01/09 | 299 | 305 | 298 | 302 | 30,700 |
| 2025/01/08 | 309 | 309 | 299 | 299 | 50,000 |
| 2025/01/07 | 321 | 321 | 304 | 304 | 78,500 |
| 2025/01/06 | 317 | 327 | 311 | 320 | 169,500 |
| 2024/12/30 | 300 | 314 | 300 | 309 | 60,800 |
| 2024/12/27 | 292 | 310 | 291 | 301 | 127,600 |
| 2024/12/26 | 289 | 293 | 289 | 290 | 60,800 |
| 2024/12/25 | 284 | 295 | 284 | 294 | 127,600 |
| 2024/12/24 | 281 | 291 | 281 | 284 | 101,700 |
| 2024/12/23 | 286 | 292 | 282 | 289 | 108,200 |
| 2024/12/20 | 302 | 302 | 290 | 290 | 97,100 |
| 2024/12/19 | 309 | 309 | 301 | 302 | 57,200 |
| 2024/12/18 | 306 | 314 | 306 | 309 | 55,400 |
| 2024/12/17 | 320 | 321 | 306 | 309 | 85,400 |
| 2024/12/16 | 335 | 336 | 319 | 320 | 103,400 |
| 2024/12/13 | 331 | 346 | 331 | 338 | 80,800 |
| 2024/12/12 | 341 | 344 | 332 | 334 | 85,100 |
| 2024/12/11 | 346 | 348 | 337 | 343 | 93,100 |
| 2024/12/10 | 349 | 351 | 347 | 350 | 19,800 |
| 2024/12/09 | 359 | 359 | 346 | 347 | 87,900 |
| 2024/12/06 | 357 | 365 | 350 | 359 | 64,000 |
| 2024/12/05 | 376 | 377 | 363 | 365 | 92,900 |
| 2024/12/04 | 389 | 389 | 373 | 378 | 146,800 |
| 2024/12/03 | 403 | 407 | 385 | 392 | 513,800 |
| 2024/12/02 | 340 | 413 | 340 | 413 | 1,354,600 |
| 2024/11/29 | 345 | 345 | 331 | 333 | 71,700 |
| 2024/11/28 | 347 | 347 | 338 | 341 | 132,100 |
| 2024/11/27 | 354 | 355 | 347 | 352 | 70,000 |
| 2024/11/26 | 362 | 362 | 354 | 356 | 89,000 |
| 2024/11/25 | 363 | 365 | 362 | 362 | 30,800 |
| 2024/11/22 | 366 | 366 | 362 | 364 | 24,300 |
| 2024/11/21 | 367 | 367 | 363 | 366 | 62,400 |
| 2024/11/20 | 370 | 370 | 363 | 367 | 28,500 |
| 2024/11/19 | 368 | 370 | 368 | 368 | 20,000 |
| 2024/11/18 | 369 | 371 | 369 | 369 | 20,200 |
| 2024/11/15 | 372 | 373 | 370 | 370 | 18,400 |
| 2024/11/14 | 373 | 373 | 371 | 372 | 10,200 |
| 2024/11/13 | 371 | 374 | 371 | 372 | 15,100 |
| 2024/11/12 | 371 | 372 | 370 | 372 | 9,300 |
| 2024/11/11 | 372 | 373 | 370 | 372 | 15,500 |
| 2024/11/08 | 371 | 373 | 371 | 373 | 19,000 |
| 2024/11/07 | 371 | 374 | 371 | 371 | 26,600 |
| 2024/11/06 | 370 | 375 | 370 | 371 | 28,500 |
| 2024/11/05 | 367 | 373 | 367 | 371 | 44,400 |
| 2024/11/01 | 366 | 372 | 366 | 372 | 141,100 |
| 2024/10/31 | 362 | 370 | 362 | 367 | 45,500 |
| 2024/10/30 | 364 | 368 | 362 | 362 | 37,400 |
| 2024/10/29 | 366 | 368 | 364 | 364 | 26,700 |
| 2024/10/28 | 368 | 370 | 366 | 366 | 31,100 |
| 2024/10/25 | 369 | 372 | 367 | 370 | 23,700 |
| 2024/10/24 | 370 | 371 | 363 | 370 | 44,100 |
| 2024/10/23 | 374 | 374 | 369 | 370 | 46,800 |
| 2024/10/22 | 381 | 381 | 373 | 375 | 65,200 |
| 2024/10/21 | 383 | 385 | 381 | 381 | 50,000 |
| 2024/10/18 | 384 | 387 | 383 | 383 | 48,600 |
| 2024/10/17 | 385 | 387 | 384 | 385 | 41,900 |
| 2024/10/16 | 388 | 389 | 385 | 385 | 31,800 |
| 2024/10/15 | 390 | 393 | 387 | 390 | 51,600 |
| 2024/10/11 | 392 | 393 | 390 | 390 | 23,900 |
| 2024/10/10 | 395 | 395 | 391 | 391 | 14,200 |
| 2024/10/09 | 391 | 395 | 391 | 395 | 48,700 |
| 2024/10/08 | 392 | 394 | 391 | 391 | 27,200 |
| 2024/10/07 | 393 | 395 | 392 | 394 | 37,600 |